Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $8.25 | $11.59 | 539,400 | — | — |
| 2010-12-30 | $8.28 | $11.63 | 518,300 | — | — |
| 2010-12-29 | $8.28 | $11.63 | 315,100 | — | — |
| 2010-12-28 | $8.25 | $11.59 | 453,100 | — | — |
| 2010-12-27 | $8.34 | $11.72 | 365,300 | — | — |
| 2010-12-23 | $8.28 | $11.63 | 768,500 | — | — |
| 2010-12-22 | $8.29 | $11.65 | 859,300 | — | — |
| 2010-12-21 | $8.28 | $11.63 | 1,040,800 | — | — |
| 2010-12-20 | $8.25 | $11.59 | 535,600 | — | — |
| 2010-12-17 | $8.28 | $11.63 | 977,700 | — | — |
| 2010-12-16 | $8.18 | $11.49 | 821,000 | — | — |
| 2010-12-15 | $8.23 | $11.56 | 1,401,400 | — | — |
| 2010-12-14 | $8.36 | $11.74 | 754,100 | — | — |
| 2010-12-13 | $8.41 | $11.81 | 1,045,800 | — | — |
| 2010-12-10 | $8.47 | $11.90 | 620,800 | — | — |
| 2010-12-09 | $8.39 | $11.79 | 1,016,900 | — | — |
| 2010-12-08 | $8.29 | $11.65 | 787,500 | — | — |
| 2010-12-07 | $8.27 | $11.62 | 711,300 | — | — |
| 2010-12-06 | $8.24 | $11.58 | 679,200 | — | — |
| 2010-12-03 | $8.12 | $11.41 | 1,155,400 | — | — |
| 2010-12-02 | $8.16 | $11.46 | 1,115,400 | — | — |
| 2010-12-01 | $8.17 | $11.48 | 1,102,400 | — | — |
| 2010-11-30 | $8.06 | $11.32 | 1,619,400 | — | — |
| 2010-11-29 | $8.20 | $11.52 | 1,033,300 | — | — |
| 2010-11-26 | $8.20 | $11.52 | 440,700 | — | — |
| 2010-11-24 | $8.16 | $11.46 | 1,165,200 | — | — |
| 2010-11-23 | $7.97 | $11.20 | 892,000 | — | — |
| 2010-11-22 | $8.01 | $11.25 | 697,300 | — | — |
| 2010-11-19 | $8.01 | $11.25 | 962,900 | — | — |
| 2010-11-18 | $7.95 | $11.17 | 1,010,700 | — | — |
| 2010-11-17 | $7.95 | $11.17 | 1,018,400 | — | — |
| 2010-11-16 | $7.86 | $11.04 | 948,300 | — | — |
| 2010-11-15 | $7.96 | $11.18 | 937,900 | — | — |
| 2010-11-12 | $8.00 | $11.24 | 1,023,100 | — | — |
| 2010-11-11 | $8.05 | $11.31 | 1,403,700 | — | — |
| 2010-11-10 | $7.99 | $11.22 | 2,871,600 | — | — |
| 2010-11-09 | $8.06 | $11.32 | 1,133,200 | — | — |
| 2010-11-08 | $8.19 | $11.51 | 731,800 | — | — |
| 2010-11-05 | $8.28 | $11.63 | 985,400 | — | — |
| 2010-11-04 | $8.25 | $11.59 | 1,760,900 | — | — |
| 2010-11-03 | $8.26 | $11.60 | 716,900 | — | — |
| 2010-11-02 | $8.30 | $11.66 | 830,900 | — | — |
| 2010-11-01 | $8.24 | $11.58 | 583,400 | — | — |
| 2010-10-29 | $8.28 | $11.63 | 670,900 | — | — |
| 2010-10-28 | $8.27 | $11.62 | 1,038,000 | — | — |
| 2010-10-27 | $8.45 | $11.87 | 1,010,700 | — | — |
| 2010-10-26 | $8.49 | $11.93 | 703,300 | — | — |
| 2010-10-25 | $8.59 | $12.07 | 429,400 | — | — |
| 2010-10-22 | $8.60 | $12.08 | 292,900 | — | — |
| 2010-10-21 | $8.56 | $12.03 | 374,800 | — | — |
| 2010-10-20 | $8.60 | $12.08 | 506,600 | — | — |
| 2010-10-19 | $8.46 | $11.88 | 438,800 | — | — |
| 2010-10-18 | $8.68 | $12.19 | 514,700 | — | — |
| 2010-10-15 | $8.61 | $12.10 | 412,500 | — | — |
| 2010-10-14 | $8.70 | $12.22 | 930,400 | — | — |
| 2010-10-13 | $8.75 | $12.29 | 952,200 | — | — |
| 2010-10-12 | $8.58 | $12.00 | 290,400 | — | — |
| 2010-10-11 | $8.60 | $12.02 | 310,400 | — | — |
| 2010-10-08 | $8.64 | $12.08 | 456,600 | — | — |
| 2010-10-07 | $8.53 | $11.93 | 378,000 | — | — |
| 2010-10-06 | $8.53 | $11.93 | 432,500 | — | — |
| 2010-10-05 | $8.57 | $11.98 | 629,000 | — | — |
| 2010-10-04 | $8.38 | $11.72 | 824,800 | — | — |
| 2010-10-01 | $8.69 | $12.15 | 778,800 | — | — |
| 2010-09-30 | $8.62 | $12.05 | 1,641,000 | — | — |
| 2010-09-29 | $8.34 | $11.66 | 1,647,400 | — | — |
| 2010-09-28 | $8.47 | $11.84 | 718,500 | — | — |
| 2010-09-27 | $8.44 | $11.80 | 566,900 | — | — |
| 2010-09-24 | $8.48 | $11.86 | 807,800 | — | — |
| 2010-09-23 | $8.23 | $11.51 | 623,200 | — | — |
| 2010-09-22 | $8.35 | $11.68 | 711,600 | — | — |
| 2010-09-21 | $8.38 | $11.72 | 774,100 | — | — |
| 2010-09-20 | $8.39 | $11.73 | 1,039,600 | — | — |
| 2010-09-17 | $8.35 | $11.68 | 1,892,300 | — | — |
| 2010-09-16 | $8.35 | $11.68 | 796,600 | — | — |
| 2010-09-15 | $8.37 | $11.70 | 718,100 | — | — |
| 2010-09-14 | $8.24 | $11.52 | 895,200 | — | — |
| 2010-09-13 | $8.44 | $11.80 | 883,200 | — | — |
| 2010-09-10 | $8.36 | $11.69 | 466,200 | — | — |
| 2010-09-09 | $8.31 | $11.62 | 912,300 | — | — |
| 2010-09-08 | $8.06 | $11.27 | 599,300 | — | — |
| 2010-09-07 | $8.08 | $11.30 | 517,200 | — | — |
| 2010-09-03 | $8.18 | $11.44 | 375,100 | — | — |
| 2010-09-02 | $8.04 | $11.24 | 556,400 | — | — |
| 2010-09-01 | $8.02 | $11.21 | 861,200 | — | — |
| 2010-08-31 | $7.69 | $10.75 | 677,200 | — | — |
| 2010-08-30 | $7.82 | $10.93 | 571,100 | — | — |
| 2010-08-27 | $8.01 | $11.20 | 628,700 | — | — |
| 2010-08-26 | $7.86 | $10.99 | 616,200 | — | — |
| 2010-08-25 | $7.88 | $11.02 | 566,800 | — | — |
| 2010-08-24 | $7.77 | $10.86 | 671,300 | — | — |
| 2010-08-23 | $7.83 | $10.95 | 461,100 | — | — |
| 2010-08-20 | $7.97 | $11.14 | 361,900 | — | — |
| 2010-08-19 | $7.96 | $11.13 | 519,200 | — | — |
| 2010-08-18 | $8.23 | $11.51 | 503,900 | — | — |
| 2010-08-17 | $8.22 | $11.49 | 462,500 | — | — |
| 2010-08-16 | $8.18 | $11.44 | 413,800 | — | — |
| 2010-08-13 | $8.14 | $11.38 | 522,900 | — | — |
| 2010-08-12 | $8.15 | $11.40 | 605,100 | — | — |
| 2010-08-11 | $8.16 | $11.41 | 772,200 | — | — |
| 2010-08-10 | $8.54 | $11.94 | 597,200 | — | — |
| 2010-08-09 | $8.73 | $12.21 | 361,200 | — | — |
| 2010-08-06 | $8.62 | $12.05 | 615,900 | — | — |
| 2010-08-05 | $8.58 | $12.00 | 392,200 | — | — |
| 2010-08-04 | $8.69 | $12.15 | 816,100 | — | — |
| 2010-08-03 | $8.59 | $12.01 | 939,600 | — | — |
| 2010-08-02 | $8.69 | $12.15 | 1,041,000 | — | — |
| 2010-07-30 | $8.52 | $11.91 | 1,499,300 | — | — |
| 2010-07-29 | $8.45 | $11.82 | 1,901,500 | — | — |
| 2010-07-28 | $7.76 | $10.85 | 612,100 | — | — |
| 2010-07-27 | $7.89 | $11.03 | 568,500 | — | — |
| 2010-07-26 | $7.91 | $11.06 | 687,500 | — | — |
| 2010-07-23 | $7.72 | $10.79 | 1,127,700 | — | — |
| 2010-07-22 | $7.52 | $10.51 | 642,800 | — | — |
| 2010-07-21 | $7.34 | $10.26 | 555,800 | — | — |
| 2010-07-20 | $7.50 | $10.49 | 662,500 | — | — |
| 2010-07-19 | $7.44 | $10.40 | 509,100 | — | — |
| 2010-07-16 | $7.40 | $10.35 | 1,008,600 | — | — |
| 2010-07-15 | $7.76 | $10.85 | 785,400 | — | — |
| 2010-07-14 | $7.86 | $10.99 | 961,300 | — | — |
| 2010-07-13 | $7.79 | $10.89 | 898,500 | — | — |
| 2010-07-12 | $7.57 | $10.53 | 719,500 | — | — |
| 2010-07-09 | $7.66 | $10.65 | 612,100 | — | — |
| 2010-07-08 | $7.62 | $10.60 | 1,066,700 | — | — |
| 2010-07-07 | $7.45 | $10.36 | 1,321,400 | — | — |
| 2010-07-06 | $7.15 | $9.94 | 1,809,600 | — | — |
| 2010-07-02 | $7.30 | $10.15 | 980,600 | — | — |
| 2010-07-01 | $7.33 | $10.20 | 2,753,400 | — | — |
| 2010-06-30 | $7.40 | $10.29 | 1,271,700 | — | — |
| 2010-06-29 | $7.52 | $10.46 | 1,354,700 | — | — |
| 2010-06-28 | $7.85 | $10.92 | 585,200 | — | — |
| 2010-06-25 | $7.87 | $10.95 | 1,057,600 | — | — |
| 2010-06-24 | $7.89 | $10.97 | 926,400 | — | — |
| 2010-06-23 | $8.04 | $11.18 | 611,200 | — | — |
| 2010-06-22 | $8.16 | $11.35 | 671,000 | — | — |
| 2010-06-21 | $8.36 | $11.63 | 745,700 | — | — |
| 2010-06-18 | $8.44 | $11.74 | 742,800 | — | — |
| 2010-06-17 | $8.46 | $11.77 | 716,900 | — | — |
| 2010-06-16 | $8.41 | $11.70 | 818,200 | — | — |
| 2010-06-15 | $8.45 | $11.75 | 619,900 | — | — |
| 2010-06-14 | $8.23 | $11.45 | 1,227,500 | — | — |
| 2010-06-11 | $8.23 | $11.45 | 765,600 | — | — |
| 2010-06-10 | $8.21 | $11.42 | 739,000 | — | — |
| 2010-06-09 | $7.98 | $11.10 | 1,256,700 | — | — |
| 2010-06-08 | $8.04 | $11.18 | 2,251,400 | — | — |
| 2010-06-07 | $8.03 | $11.17 | 2,421,500 | — | — |
| 2010-06-04 | $8.19 | $11.39 | 1,723,400 | — | — |
| 2010-06-03 | $8.60 | $11.96 | 1,645,000 | — | — |
| 2010-06-02 | $8.49 | $11.81 | 929,900 | — | — |
| 2010-06-01 | $8.35 | $11.61 | 2,726,900 | — | — |
| 2010-05-28 | $8.54 | $11.88 | 1,088,400 | — | — |
| 2010-05-27 | $8.61 | $11.98 | 4,803,500 | — | — |
| 2010-05-26 | $8.27 | $11.50 | 2,947,300 | — | — |
| 2010-05-25 | $8.11 | $11.28 | 2,396,700 | — | — |
| 2010-05-24 | $8.25 | $11.47 | 2,737,200 | — | — |
| 2010-05-21 | $8.41 | $11.70 | 3,853,600 | — | — |
| 2010-05-20 | $8.15 | $11.34 | 4,581,300 | — | — |
| 2010-05-19 | $8.40 | $11.68 | 2,748,900 | — | — |
| 2010-05-18 | $8.32 | $11.57 | 1,619,800 | — | — |
| 2010-05-17 | $8.35 | $11.61 | 3,001,400 | — | — |
| 2010-05-14 | $8.58 | $11.93 | 1,351,400 | — | — |
| 2010-05-13 | $8.88 | $12.35 | 2,992,300 | — | — |
| 2010-05-12 | $8.93 | $12.42 | 1,257,900 | — | — |
| 2010-05-11 | $8.78 | $12.21 | 1,665,000 | — | — |
| 2010-05-10 | $8.74 | $12.16 | 2,067,900 | — | — |
| 2010-05-07 | $8.30 | $11.54 | 2,884,900 | — | — |
| 2010-05-06 | $8.55 | $11.89 | 1,959,200 | — | — |
| 2010-05-05 | $8.85 | $12.31 | 1,462,000 | — | — |
| 2010-05-04 | $8.93 | $12.42 | 1,362,600 | — | — |
| 2010-05-03 | $9.29 | $12.92 | 1,206,300 | — | — |
| 2010-04-30 | $8.98 | $12.49 | 1,852,700 | — | — |
| 2010-04-29 | $9.39 | $13.06 | 1,340,400 | — | — |
| 2010-04-28 | $9.36 | $13.02 | 1,165,700 | — | — |
| 2010-04-27 | $9.38 | $13.05 | 1,667,600 | — | — |
| 2010-04-26 | $9.61 | $13.37 | 1,321,900 | — | — |
| 2010-04-23 | $9.62 | $13.38 | 838,000 | — | — |
| 2010-04-22 | $9.54 | $13.27 | 799,100 | — | — |
| 2010-04-21 | $9.60 | $13.35 | 761,500 | — | — |
| 2010-04-20 | $9.59 | $13.34 | 1,231,200 | — | — |
| 2010-04-19 | $9.54 | $13.27 | 857,500 | — | — |
| 2010-04-16 | $9.52 | $13.24 | 1,657,900 | — | — |
| 2010-04-15 | $9.59 | $13.34 | 1,055,900 | — | — |
| 2010-04-14 | $9.61 | $13.37 | 860,800 | — | — |
| 2010-04-13 | $9.59 | $13.34 | 729,400 | — | — |
| 2010-04-12 | $9.61 | $13.31 | 861,500 | — | — |
| 2010-04-09 | $9.55 | $13.23 | 808,700 | — | — |
| 2010-04-08 | $9.52 | $13.19 | 951,900 | — | — |
| 2010-04-07 | $9.56 | $13.24 | 928,000 | — | — |
| 2010-04-06 | $9.54 | $13.21 | 1,254,500 | — | — |
| 2010-04-05 | $9.54 | $13.21 | 1,382,500 | — | — |
| 2010-04-01 | $9.27 | $12.84 | 1,169,600 | — | — |
| 2010-03-31 | $9.18 | $12.71 | 1,311,500 | — | — |
| 2010-03-30 | $9.18 | $12.71 | 1,117,000 | — | — |
| 2010-03-29 | $9.24 | $12.80 | 702,300 | — | — |
| 2010-03-26 | $9.08 | $12.58 | 895,800 | — | — |
| 2010-03-25 | $9.10 | $12.60 | 738,100 | — | — |
| 2010-03-24 | $9.11 | $12.62 | 980,400 | — | — |
| 2010-03-23 | $9.11 | $12.62 | 571,700 | — | — |
| 2010-03-22 | $9.11 | $12.62 | 1,153,200 | — | — |
| 2010-03-19 | $9.00 | $12.47 | 1,924,000 | — | — |
| 2010-03-18 | $8.93 | $12.37 | 831,400 | — | — |
| 2010-03-17 | $8.91 | $12.34 | 986,400 | — | — |
| 2010-03-16 | $8.81 | $12.20 | 1,413,700 | — | — |
| 2010-03-15 | $8.60 | $11.91 | 693,700 | — | — |
| 2010-03-12 | $8.67 | $12.01 | 1,190,700 | — | — |
| 2010-03-11 | $8.66 | $11.99 | 570,200 | — | — |
| 2010-03-10 | $8.59 | $11.90 | 745,400 | — | — |
| 2010-03-09 | $8.55 | $11.84 | 956,100 | — | — |
| 2010-03-08 | $8.47 | $11.73 | 1,553,900 | — | — |
| 2010-03-05 | $8.55 | $11.84 | 1,101,200 | — | — |
| 2010-03-04 | $8.54 | $11.83 | 1,628,000 | — | — |
| 2010-03-03 | $8.36 | $11.58 | 1,247,100 | — | — |
| 2010-03-02 | $8.48 | $11.75 | 1,954,800 | — | — |
| 2010-03-01 | $8.45 | $11.70 | 1,418,400 | — | — |
| 2010-02-26 | $8.06 | $11.16 | 1,381,500 | — | — |
| 2010-02-25 | $8.09 | $11.21 | 1,339,200 | — | — |
| 2010-02-24 | $8.19 | $11.34 | 1,053,500 | — | — |
| 2010-02-23 | $8.05 | $11.15 | 497,000 | — | — |
| 2010-02-22 | $8.22 | $11.39 | 930,500 | — | — |
| 2010-02-19 | $8.24 | $11.41 | 808,800 | — | — |
| 2010-02-18 | $8.10 | $11.22 | 764,200 | — | — |
| 2010-02-17 | $7.94 | $11.00 | 566,800 | — | — |
| 2010-02-16 | $7.84 | $10.86 | 759,900 | — | — |
| 2010-02-12 | $7.76 | $10.75 | 826,100 | — | — |
| 2010-02-11 | $7.61 | $10.54 | 676,000 | — | — |
| 2010-02-10 | $7.62 | $10.55 | 396,600 | — | — |
| 2010-02-09 | $7.64 | $10.58 | 834,600 | — | — |
| 2010-02-08 | $7.50 | $10.39 | 528,100 | — | — |
| 2010-02-05 | $7.53 | $10.43 | 785,100 | — | — |
| 2010-02-04 | $7.50 | $10.39 | 1,506,600 | — | — |
| 2010-02-03 | $7.77 | $10.76 | 497,800 | — | — |
| 2010-02-02 | $7.81 | $10.82 | 932,400 | — | — |
| 2010-02-01 | $7.76 | $10.75 | 972,800 | — | — |
| 2010-01-29 | $7.67 | $10.62 | 1,215,500 | — | — |
| 2010-01-28 | $7.64 | $10.58 | 826,800 | — | — |
| 2010-01-27 | $7.67 | $10.62 | 698,400 | — | — |
| 2010-01-26 | $7.70 | $10.67 | 1,047,400 | — | — |
| 2010-01-25 | $7.79 | $10.79 | 574,500 | — | — |
| 2010-01-22 | $7.84 | $10.86 | 697,400 | — | — |
| 2010-01-21 | $7.98 | $11.05 | 879,000 | — | — |
| 2010-01-20 | $8.03 | $11.12 | 990,700 | — | — |
| 2010-01-19 | $8.18 | $11.33 | 906,200 | — | — |
| 2010-01-15 | $7.99 | $11.07 | 636,200 | — | — |
| 2010-01-14 | $8.23 | $11.40 | 694,700 | — | — |
| 2010-01-13 | $8.20 | $11.36 | 866,200 | — | — |
| 2010-01-12 | $8.12 | $11.19 | 852,900 | — | — |
| 2010-01-11 | $8.26 | $11.38 | 709,000 | — | — |
| 2010-01-08 | $8.35 | $11.51 | 872,600 | — | — |
| 2010-01-07 | $8.48 | $11.69 | 1,379,000 | — | — |
| 2010-01-06 | $8.30 | $11.44 | 992,500 | — | — |
| 2010-01-05 | $8.38 | $11.55 | 1,370,600 | — | — |
| 2010-01-04 | $8.31 | $11.45 | 1,352,700 | — | — |